Skip to main content

Starbucks Corp (NQ: SBUX )

109.14 +0.74 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.58 34.79 34.37 34.41 10,385,842 -0.07(-0.20%)
Nov 27, 2013 34.38 34.60 34.30 34.48 11,249,435 +0.05(+0.13%)
Nov 26, 2013 34.16 34.49 33.97 34.43 20,756,060 +0.34(+0.99%)
Nov 25, 2013 34.37 34.42 34.01 34.09 21,308,588 -0.27(-0.79%)
Nov 22, 2013 34.51 34.51 34.26 34.36 18,747,164 -0.08(-0.22%)
Nov 21, 2013 33.71 34.49 33.69 34.44 31,086,980 +0.78(+2.31%)
Nov 20, 2013 33.85 33.90 33.51 33.66 20,675,572 -0.10(-0.29%)
Nov 19, 2013 33.80 34.18 33.73 33.76 20,657,106 -0.26(-0.77%)
Nov 18, 2013 34.22 34.36 33.88 34.02 19,687,458 -0.27(-0.80%)
Nov 15, 2013 34.32 34.41 34.12 34.30 15,258,230 +0.02(+0.06%)
Nov 14, 2013 34.44 34.44 34.13 34.28 18,104,204 -0.14(-0.39%)
Nov 13, 2013 33.47 34.43 33.45 34.41 29,636,296 +0.36(+1.05%)
Nov 12, 2013 34.11 34.24 33.84 34.05 15,654,990 -0.05(-0.15%)
Nov 11, 2013 34.19 34.28 34.10 34.10 12,191,936 -0.09(-0.26%)
Nov 08, 2013 33.48 34.21 33.43 34.19 27,282,710 +0.90(+2.69%)
Nov 07, 2013 34.23 34.25 33.26 33.29 31,546,658 -0.87(-2.54%)
Nov 06, 2013 34.69 34.74 34.09 34.16 20,334,618 -0.36(-1.05%)
Nov 05, 2013 33.84 34.67 33.75 34.52 23,963,510 +0.68(+2.02%)
Nov 04, 2013 34.00 34.01 33.77 33.84 19,673,438 +0.00(+0.00%)
Nov 01, 2013 34.33 34.33 33.55 33.84 28,511,498 -0.29(-0.84%)
Oct 31, 2013 33.13 34.37 33.08 34.13 48,666,096 +0.09(+0.27%)
Oct 30, 2013 33.95 34.04 33.58 34.03 41,605,908 +0.51(+1.52%)
Oct 29, 2013 33.35 33.53 33.29 33.53 18,758,140 +0.38(+1.16%)
Oct 28, 2013 33.77 33.87 33.07 33.14 26,700,852 -0.53(-1.56%)
Oct 25, 2013 33.46 33.69 33.38 33.67 17,222,510 +0.38(+1.15%)
Oct 24, 2013 33.42 33.45 33.06 33.29 32,072,466 -0.42(-1.25%)
Oct 23, 2013 33.87 34.04 33.64 33.71 18,743,416 -0.36(-1.05%)
Oct 22, 2013 33.64 34.14 33.52 34.06 19,995,952 +0.61(+1.81%)
Oct 21, 2013 33.31 33.65 33.13 33.46 16,078,745 +0.06(+0.19%)
Oct 18, 2013 33.38 33.55 33.25 33.39 21,493,108 +0.24(+0.72%)
Oct 17, 2013 32.70 33.20 32.61 33.15 15,558,160 +0.29(+0.90%)
Oct 16, 2013 32.51 32.94 32.38 32.86 23,996,284 +0.56(+1.73%)
Oct 15, 2013 32.77 32.80 32.25 32.30 19,320,522 -0.59(-1.78%)
Oct 14, 2013 32.65 32.98 32.53 32.89 14,217,750 +0.12(+0.36%)
Oct 11, 2013 32.51 32.78 32.37 32.77 13,134,308 +0.29(+0.91%)
Oct 10, 2013 32.12 32.55 32.06 32.47 15,735,805 +0.78(+2.47%)
Oct 09, 2013 31.74 31.92 31.35 31.69 22,519,078 -0.11(-0.36%)
Oct 08, 2013 32.47 32.86 31.77 31.80 30,013,878 -0.56(-1.73%)
Oct 07, 2013 32.25 32.59 32.17 32.36 12,128,288 -0.23(-0.70%)
Oct 04, 2013 32.34 32.62 32.22 32.59 12,412,804 +0.22(+0.69%)
Oct 03, 2013 32.41 32.62 32.14 32.37 19,632,114 -0.13(-0.41%)
Oct 02, 2013 32.25 32.52 32.09 32.50 14,459,518 +0.01(+0.04%)
Oct 01, 2013 32.41 32.57 32.24 32.49 12,361,981 +0.08(+0.25%)
Sep 30, 2013 32.21 32.46 32.02 32.41 21,044,722 -0.15(-0.47%)
Sep 27, 2013 32.38 32.62 32.17 32.56 14,725,035 +0.06(+0.19%)
Sep 26, 2013 32.27 32.54 32.14 32.50 11,848,046 +0.35(+1.10%)
Sep 25, 2013 32.35 32.43 32.03 32.14 17,222,510 -0.09(-0.27%)
Sep 24, 2013 31.80 32.55 31.78 32.23 18,372,452 +0.50(+1.58%)
Sep 23, 2013 32.05 32.16 31.61 31.73 16,111,044 -0.32(-1.00%)
Sep 20, 2013 32.11 32.42 32.03 32.05 22,883,392 -0.10(-0.30%)
Sep 19, 2013 32.64 32.78 32.13 32.15 19,098,230 -0.41(-1.27%)
Sep 18, 2013 31.95 32.68 31.81 32.56 22,530,952 +0.54(+1.70%)
Sep 17, 2013 31.69 32.10 31.65 32.02 15,818,452 +0.34(+1.06%)
Sep 16, 2013 32.24 32.25 31.52 31.68 20,681,832 -0.14(-0.44%)
Sep 13, 2013 31.83 31.87 31.43 31.82 13,697,166 -0.04(-0.13%)
Sep 12, 2013 31.79 31.96 31.63 31.86 18,117,384 +0.12(+0.37%)
Sep 11, 2013 31.30 31.79 31.30 31.74 23,707,492 +0.49(+1.58%)
Sep 10, 2013 30.73 31.29 30.71 31.25 27,974,290 +0.75(+2.46%)
Sep 09, 2013 30.18 30.52 30.18 30.50 11,724,550 +0.37(+1.22%)
Sep 06, 2013 30.47 30.59 29.87 30.14 15,096,474 -0.20(-0.67%)
Sep 05, 2013 30.42 30.64 30.32 30.34 11,711,250 -0.04(-0.12%)
Sep 04, 2013 30.07 30.43 29.93 30.38 15,442,264 +0.23(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.